兔 宝 宝( 002043.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-28 | 10.00 | 10.12 | 9.75 | 9.86 | -1.40% | -0.55% | -6.73% | 9,997,200 | 99,119,000 | 62% | 9.92 | -1.09% | 10.05 | -1.61% | 10.27 | -1.79% | 10.57 | -1.10% | -1.59% | |
| 2020-09-25 | 10.11 | 10.28 | 9.88 | 10.00 | -1.19% | -0.24% | -6.44% | 12,234,500 | 122,644,000 | 74% | 10.02 | -2.00% | 10.22 | -2.69% | 10.46 | -1.61% | 10.69 | -0.95% | -1.52% | |
| 2020-09-24 | 10.41 | 10.48 | 10.12 | 10.12 | -3.16% | -1.07% | -6.22% | 9,586,400 | 98,064,000 | 59% | 10.23 | -2.53% | 10.50 | -1.74% | 10.63 | -0.40% | 10.79 | -0.67% | -1.45% | |
| 2020-09-23 | 10.64 | 10.74 | 10.41 | 10.45 | -1.79% | -0.42% | -3.81% | 7,907,600 | 82,984,000 | 48% | 10.49 | -2.15% | 10.68 | -0.58% | 10.67 | -0.02% | 10.86 | -0.98% | -1.42% |  |
| 2020-09-22 | 10.58 | 10.96 | 10.50 | 10.64 | -0.56% | -0.79% | -3.03% | 11,457,700 | 122,879,000 | 64% | 10.73 | -0.31% | 10.75 | 0.51% | 10.67 | -0.49% | 10.97 | -1.14% | -1.43% | |
| 2020-09-21 | 10.82 | 10.89 | 10.61 | 10.70 | -2.10% | -0.54% | -3.59% | 13,826,800 | 148,754,000 | 77% | 10.76 | 0.07% | 10.69 | 0.45% | 10.73 | -0.84% | 11.10 | -2.60% | -1.34% | |
| 2020-09-18 | 10.62 | 10.97 | 10.53 | 10.93 | 3.02% | 1.66% | -4.07% | 16,711,500 | 179,662,000 | 85% | 10.75 | 1.91% | 10.64 | -0.65% | 10.82 | -0.70% | 11.39 | -1.57% | -1.06% | |
| 2020-09-17 | 10.58 | 10.75 | 10.30 | 10.61 | 0.28% | 0.57% | -8.34% | 13,840,000 | 146,012,000 | 70% | 10.55 | -0.67% | 10.71 | -1.61% | 10.89 | -0.94% | 11.58 | -1.97% | -0.94% | |
| 2020-09-16 | 10.97 | 10.97 | 10.45 | 10.58 | -2.58% | -0.39% | -10.41% | 23,963,800 | 254,513,000 | 118% | 10.62 | -2.20% | 10.89 | -1.85% | 11.00 | -2.06% | 11.81 | -2.79% | -0.79% | |
| 2020-09-15 | 11.40 | 11.42 | 10.60 | 10.86 | -3.98% | 0.00% | -10.60% | 30,520,500 | 331,449,000 | 147% | 10.86 | -5.11% | 11.09 | -2.19% | 11.23 | -3.12% | 12.15 | -2.10% | -0.65% | |
| 2020-09-14 | 11.52 | 11.65 | 11.21 | 11.31 | -1.05% | -1.18% | -8.85% | 13,038,300 | 149,226,000 | 66% | 11.45 | 1.42% | 11.34 | -0.47% | 11.59 | -3.88% | 12.41 | -0.38% | -0.57% | |
| 2020-09-11 | 11.06 | 11.63 | 10.90 | 11.43 | 2.88% | 1.28% | -8.23% | 13,047,500 | 147,244,000 | 64% | 11.29 | -0.03% | 11.40 | -2.68% | 12.06 | -2.27% | 12.46 | -0.26% | -0.62% | |
| 2020-09-10 | 11.30 | 11.55 | 11.02 | 11.11 | -0.71% | -1.58% | -11.03% | 12,172,100 | 137,403,000 | 57% | 11.29 | -1.90% | 11.71 | -5.41% | 12.34 | -2.54% | 12.49 | -0.42% | -0.67% | |
| 2020-09-09 | 12.31 | 12.31 | 11.19 | 11.19 | -9.98% | -2.75% | -10.77% | 24,353,600 | 280,237,000 | 112% | 11.51 | -8.16% | 12.38 | -4.92% | 12.66 | -3.26% | 12.54 | -1.09% | -0.64% | |
| 2020-09-08 | 12.42 | 12.91 | 12.30 | 12.43 | -1.82% | -0.79% | -1.96% | 12,235,700 | 153,302,000 | 64% | 12.53 | -5.08% | 13.02 | -1.56% | 13.09 | 0.77% | 12.68 | -0.22% | -0.45% | |
| 2020-09-07 | 13.22 | 13.80 | 12.45 | 12.66 | -4.24% | -4.08% | -0.36% | 23,651,800 | 312,173,000 | 129% | 13.20 | 0.26% | 13.23 | 0.50% | 12.99 | 1.43% | 12.71 | 0.17% | -0.36% | |
| 2020-09-04 | 13.00 | 13.40 | 12.81 | 13.22 | -0.45% | 0.42% | 4.23% | 12,374,700 | 162,918,000 | 70% | 13.17 | -1.11% | 13.16 | 2.15% | 12.80 | 1.55% | 12.68 | -0.35% | -0.29% | |
| 2020-09-03 | 13.34 | 13.54 | 13.10 | 13.28 | -0.60% | -0.25% | 4.34% | 16,168,200 | 215,252,000 | 89% | 13.31 | 1.89% | 12.88 | 2.08% | 12.61 | 1.33% | 12.73 | -0.44% | -0.11% | |
| 2020-09-02 | 12.50 | 13.50 | 12.35 | 13.36 | 6.45% | 2.25% | 4.51% | 27,069,400 | 353,677,000 | 142% | 13.07 | 5.03% | 12.62 | 3.23% | 12.44 | 1.25% | 12.78 | -1.42% | 0.07% | |
| 2020-09-01 | 12.23 | 12.72 | 12.15 | 12.55 | 3.98% | 0.88% | -3.22% | 26,891,300 | 334,516,000 | 130% | 12.44 | 2.35% | 12.23 | 0.70% | 12.29 | -0.50% | 12.97 | -1.30% | 0.36% | |
| 2020-08-31 | 12.04 | 12.37 | 11.97 | 12.07 | 0.33% | -0.70% | -8.14% | 15,540,400 | 188,895,000 | 75% | 12.16 | 1.39% | 12.14 | -0.94% | 12.35 | -1.52% | 13.14 | -0.93% | 0.67% | |
| 2020-08-28 | 12.19 | 12.28 | 11.86 | 12.03 | -1.15% | 0.34% | -9.29% | 19,756,700 | 236,855,000 | 86% | 11.99 | -2.36% | 12.26 | -2.45% | 12.54 | -2.60% | 13.26 | -0.73% | 0.94% | |
| 2020-08-27 | 12.34 | 12.88 | 11.98 | 12.17 | -0.81% | -0.89% | -8.91% | 19,854,800 | 243,798,000 | 81% | 12.28 | -2.46% | 12.56 | -2.73% | 12.88 | -2.61% | 13.36 | -0.08% | 1.21% | |
| 2020-08-26 | 12.97 | 13.09 | 12.16 | 12.27 | -3.54% | -2.53% | -8.23% | 14,286,600 | 179,851,000 | 60% | 12.59 | -2.62% | 12.92 | -2.13% | 13.22 | -2.87% | 13.37 | 0.76% | 1.35% | |
| 2020-08-25 | 13.20 | 13.28 | 12.66 | 12.72 | -3.34% | -1.60% | -4.14% | 14,500,600 | 187,446,000 | 60% | 12.93 | -2.24% | 13.20 | -1.98% | 13.61 | -1.02% | 13.27 | 0.67% | 1.38% | |
| 2020-08-24 | 13.49 | 13.49 | 13.10 | 13.16 | -2.73% | -0.48% | -0.17% | 14,619,900 | 193,312,000 | 58% | 13.22 | -1.05% | 13.46 | -2.65% | 13.75 | 0.04% | 13.18 | 0.97% | 1.46% | |
| 2020-08-21 | 13.63 | 13.75 | 13.00 | 13.53 | -0.44% | 1.25% | 3.63% | 21,126,800 | 282,324,000 | 80% | 13.36 | -2.74% | 13.83 | -1.05% | 13.75 | 0.70% | 13.06 | 1.44% | 1.54% | |
| 2020-08-20 | 13.88 | 14.05 | 13.47 | 13.59 | -4.43% | -1.08% | 5.59% | 20,087,200 | 275,977,000 | 75% | 13.74 | -3.29% | 13.98 | 0.91% | 13.65 | 1.42% | 12.87 | 1.32% | 1.61% | |
| 2020-08-19 | 13.80 | 14.64 | 13.80 | 14.22 | 3.72% | 0.10% | 11.94% | 30,933,100 | 439,450,000 | 110% | 14.21 | 2.50% | 13.85 | 3.05% | 13.46 | 3.49% | 12.70 | 1.49% | 1.73% | |
| 2020-08-18 | 13.80 | 14.32 | 13.52 | 13.71 | 0.00% | -1.08% | 9.54% | 20,956,100 | 290,437,000 | 66% | 13.86 | 2.87% | 13.44 | 2.61% | 13.01 | 1.98% | 12.52 | 1.82% | 2.01% | | |
|
